(ETH)
Ethereum
(ETH)
593.82
USD
(0.75%)
0.07848990 BTC (0.66%)
0.07848990 BTC (0.66%)
Market Cap
59,169,496,272
USD
7,820,862 BTC
7,820,862 BTC
Volume (24h)
2,901,520,000
USD
383,515 BTC
383,515 BTC
Circulating Supply
99,641,638
ETH
- Rank 2
- Website
- Announcement
- Explorer
- Explorer 2
- Explorer 3
- Message Board
- Chat
- Source Code
- Coin Mineable
Historical data for Ethereum
Currency in USD
Open/Close in UTC time
Open/Close in UTC time
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 29, 2017 | 473.28 | 522.31 | 425.07 | 427.52 | 2,675,940,000 | 45,442,100,000 |
| Nov 28, 2017 | 480.52 | 482.48 | 466.35 | 472.90 | 1,346,500,000 | 46,127,200,000 |
| Nov 27, 2017 | 471.53 | 493.40 | 468.49 | 480.36 | 1,396,480,000 | 45,255,000,000 |
| Nov 26, 2017 | 465.97 | 472.72 | 451.61 | 471.33 | 1,197,780,000 | 44,712,100,000 |
| Nov 25, 2017 | 475.68 | 485.19 | 461.05 | 466.28 | 1,422,080,000 | 45,633,400,000 |
| Nov 24, 2017 | 412.50 | 480.97 | 402.76 | 474.91 | 2,292,830,000 | 39,564,300,000 |
| Nov 23, 2017 | 381.44 | 425.55 | 376.09 | 410.17 | 1,845,680,000 | 36,577,300,000 |
| Nov 22, 2017 | 360.31 | 381.42 | 360.15 | 380.65 | 800,819,000 | 34,544,000,000 |
| Nov 21, 2017 | 367.44 | 372.47 | 350.69 | 360.40 | 949,912,000 | 35,220,200,000 |
| Nov 20, 2017 | 354.09 | 372.14 | 353.29 | 366.73 | 807,027,000 | 33,933,400,000 |
| Nov 19, 2017 | 347.40 | 371.29 | 344.74 | 354.39 | 1,181,530,000 | 33,284,900,000 |
| Nov 18, 2017 | 331.98 | 349.62 | 327.69 | 347.61 | 649,639,000 | 31,800,700,000 |
| Nov 17, 2017 | 330.17 | 334.96 | 327.52 | 332.39 | 621,733,000 | 31,620,300,000 |
| Nov 16, 2017 | 333.44 | 336.16 | 323.61 | 330.92 | 797,254,000 | 31,927,300,000 |
| Nov 15, 2017 | 337.96 | 340.91 | 329.81 | 333.36 | 722,666,000 | 32,353,200,000 |
| Nov 14, 2017 | 316.76 | 340.18 | 316.76 | 337.63 | 1,069,680,000 | 30,317,300,000 |
| Nov 13, 2017 | 307.02 | 328.42 | 307.02 | 316.72 | 1,041,890,000 | 29,379,000,000 |
| Nov 12, 2017 | 314.69 | 319.15 | 298.51 | 307.91 | 1,613,480,000 | 30,106,200,000 |
| Nov 11, 2017 | 298.59 | 319.45 | 298.19 | 314.68 | 842,301,000 | 28,559,400,000 |
| Nov 10, 2017 | 320.67 | 324.72 | 294.54 | 299.25 | 885,986,000 | 30,665,200,000 |
| Nov 09, 2017 | 308.64 | 329.45 | 307.06 | 320.88 | 893,250,000 | 29,509,000,000 |
| Nov 08, 2017 | 294.27 | 318.70 | 293.10 | 309.07 | 967,956,000 | 28,128,700,000 |
| Nov 07, 2017 | 298.57 | 304.84 | 290.77 | 294.66 | 540,766,000 | 28,533,300,000 |
| Nov 06, 2017 | 296.43 | 305.42 | 293.72 | 298.89 | 579,359,000 | 28,322,700,000 |
| Nov 05, 2017 | 300.04 | 301.37 | 295.12 | 296.26 | 337,658,000 | 28,661,500,000 |
| Nov 04, 2017 | 305.48 | 305.48 | 295.80 | 300.47 | 416,479,000 | 29,175,300,000 |
| Nov 03, 2017 | 288.50 | 308.31 | 287.69 | 305.71 | 646,340,000 | 27,547,400,000 |
| Nov 02, 2017 | 290.73 | 293.91 | 281.17 | 287.43 | 904,901,000 | 27,754,200,000 |
| Nov 01, 2017 | 305.76 | 306.40 | 290.58 | 291.69 | 553,864,000 | 29,183,600,000 |
| Oct 31, 2017 | 307.38 | 310.55 | 305.88 | 305.88 | 369,583,000 | 29,331,500,000 |
| Oct 30, 2017 | 304.78 | 310.50 | 304.35 | 307.75 | 331,442,000 | 29,077,600,000 |
| Oct 29, 2017 | 296.38 | 313.75 | 296.38 | 305.09 | 551,752,000 | 28,270,200,000 |
| Oct 28, 2017 | 297.92 | 300.36 | 293.58 | 296.30 | 264,424,000 | 28,410,400,000 |
| Oct 27, 2017 | 296.51 | 299.26 | 294.06 | 297.42 | 257,169,000 | 28,270,100,000 |
| Oct 26, 2017 | 298.02 | 301.07 | 295.22 | 296.53 | 270,273,000 | 28,408,400,000 |
| Oct 25, 2017 | 298.44 | 301.85 | 290.72 | 297.93 | 325,040,000 | 28,442,000,000 |
| Oct 24, 2017 | 287.12 | 311.96 | 282.66 | 298.33 | 684,281,000 | 27,357,500,000 |
| Oct 23, 2017 | 295.10 | 295.75 | 277.57 | 286.95 | 482,336,000 | 28,111,400,000 |
| Oct 22, 2017 | 300.55 | 305.50 | 292.81 | 295.45 | 327,387,000 | 28,624,800,000 |
| Oct 21, 2017 | 303.57 | 303.93 | 291.77 | 300.19 | 408,014,000 | 28,906,600,000 |
| Oct 20, 2017 | 308.05 | 311.44 | 303.49 | 304.01 | 396,673,000 | 29,326,300,000 |
| Oct 19, 2017 | 314.54 | 316.71 | 305.83 | 308.09 | 349,830,000 | 29,937,900,000 |
| Oct 18, 2017 | 316.94 | 317.24 | 290.64 | 314.32 | 606,114,000 | 30,160,500,000 |
| Oct 17, 2017 | 333.48 | 333.48 | 311.79 | 317.08 | 509,924,000 | 31,727,700,000 |
| Oct 16, 2017 | 336.71 | 349.35 | 332.04 | 333.38 | 692,885,000 | 32,029,200,000 |
| Oct 15, 2017 | 339.53 | 342.72 | 320.43 | 336.60 | 635,407,000 | 32,292,100,000 |
| Oct 14, 2017 | 338.85 | 347.98 | 334.70 | 339.63 | 516,562,000 | 32,222,400,000 |
| Oct 13, 2017 | 304.08 | 348.60 | 299.66 | 338.76 | 1,304,360,000 | 28,911,100,000 |
| Oct 12, 2017 | 303.50 | 309.15 | 303.29 | 304.14 | 527,557,000 | 28,851,200,000 |
| Oct 11, 2017 | 301.18 | 304.39 | 299.10 | 303.46 | 264,146,000 | 28,626,300,000 |
| Oct 10, 2017 | 297.60 | 306.15 | 293.17 | 299.87 | 359,706,000 | 28,281,400,000 |
| Oct 09, 2017 | 308.67 | 309.31 | 288.19 | 297.39 | 559,467,000 | 29,328,300,000 |
| Oct 08, 2017 | 311.06 | 312.54 | 308.03 | 308.61 | 293,167,000 | 29,550,900,000 |
| Oct 07, 2017 | 308.89 | 313.13 | 304.98 | 311.12 | 342,205,000 | 29,340,400,000 |
| Oct 06, 2017 | 295.15 | 308.84 | 294.95 | 308.59 | 318,664,000 | 28,031,100,000 |
| Oct 05, 2017 | 292.77 | 298.04 | 288.84 | 295.86 | 253,747,000 | 27,800,400,000 |
| Oct 04, 2017 | 292.75 | 299.39 | 290.89 | 292.66 | 257,906,000 | 27,794,100,000 |
| Oct 03, 2017 | 297.48 | 300.11 | 288.13 | 292.46 | 321,680,000 | 28,238,500,000 |
| Oct 02, 2017 | 302.48 | 302.92 | 294.58 | 297.48 | 339,443,000 | 28,708,500,000 |
| Oct 01, 2017 | 301.55 | 303.19 | 295.06 | 302.34 | 306,185,000 | 28,615,200,000 |
| Sep 30, 2017 | 291.48 | 303.96 | 291.11 | 301.46 | 332,439,000 | 27,655,200,000 |
| Sep 29, 2017 | 299.12 | 299.92 | 279.77 | 291.47 | 541,375,000 | 28,375,900,000 |
| Sep 28, 2017 | 306.47 | 307.20 | 295.47 | 299.15 | 501,894,000 | 29,068,700,000 |
| Sep 27, 2017 | 287.02 | 308.01 | 286.82 | 306.47 | 550,244,000 | 27,219,400,000 |
| Sep 26, 2017 | 292.35 | 293.75 | 287.02 | 287.44 | 345,801,000 | 27,720,000,000 |
| Sep 25, 2017 | 282.22 | 293.51 | 281.88 | 292.33 | 483,161,000 | 26,755,500,000 |
| Sep 24, 2017 | 286.21 | 292.95 | 278.13 | 282.48 | 571,411,000 | 27,129,900,000 |
| Sep 23, 2017 | 264.60 | 286.17 | 261.12 | 286.17 | 450,934,000 | 25,077,100,000 |
| Sep 22, 2017 | 258.11 | 270.54 | 256.22 | 264.31 | 430,081,000 | 24,458,400,000 |
| Sep 21, 2017 | 283.26 | 286.61 | 255.02 | 258.58 | 601,266,000 | 26,836,000,000 |
| Sep 20, 2017 | 282.01 | 290.89 | 278.05 | 283.74 | 421,404,000 | 26,712,400,000 |
| Sep 19, 2017 | 293.66 | 295.77 | 274.48 | 282.80 | 646,909,000 | 27,809,300,000 |
| Sep 18, 2017 | 252.23 | 293.50 | 252.23 | 293.50 | 1,127,750,000 | 23,881,200,000 |
| Sep 17, 2017 | 245.85 | 257.00 | 235.24 | 251.75 | 427,452,000 | 23,272,500,000 |
| Sep 16, 2017 | 250.87 | 262.59 | 238.22 | 246.52 | 711,737,000 | 23,742,600,000 |
| Sep 15, 2017 | 215.22 | 258.65 | 195.03 | 250.46 | 1,935,700,000 | 20,364,900,000 |
| Sep 14, 2017 | 276.59 | 280.84 | 213.91 | 213.91 | 1,184,590,000 | 26,166,100,000 |
| Sep 13, 2017 | 291.12 | 291.12 | 260.61 | 277.11 | 921,692,000 | 27,535,700,000 |
| Sep 12, 2017 | 294.63 | 311.19 | 287.23 | 291.46 | 753,144,000 | 27,861,800,000 |
| Sep 11, 2017 | 289.75 | 300.69 | 286.69 | 294.53 | 571,307,000 | 27,394,400,000 |
| Sep 10, 2017 | 294.06 | 294.76 | 268.97 | 288.75 | 698,326,000 | 27,797,200,000 |
| Sep 09, 2017 | 296.17 | 299.89 | 287.22 | 294.40 | 528,621,000 | 27,990,500,000 |
| Sep 08, 2017 | 329.64 | 329.64 | 285.16 | 296.50 | 1,098,780,000 | 31,147,200,000 |
| Sep 07, 2017 | 333.52 | 333.52 | 319.94 | 329.43 | 718,624,000 | 31,507,500,000 |
| Sep 06, 2017 | 313.80 | 334.66 | 313.49 | 334.34 | 1,058,830,000 | 29,639,100,000 |
| Sep 05, 2017 | 297.57 | 318.57 | 268.29 | 312.99 | 1,551,050,000 | 28,100,000,000 |
| Sep 04, 2017 | 347.13 | 347.13 | 279.94 | 295.17 | 1,801,690,000 | 32,774,000,000 |
| Sep 03, 2017 | 350.23 | 366.49 | 332.23 | 347.48 | 986,266,000 | 33,059,800,000 |
| Sep 02, 2017 | 387.82 | 389.35 | 328.10 | 348.98 | 1,483,600,000 | 36,601,200,000 |
| Sep 01, 2017 | 383.47 | 390.04 | 383.47 | 387.74 | 874,222,000 | 36,182,900,000 |
| Aug 31, 2017 | 378.44 | 386.14 | 376.35 | 383.04 | 706,254,000 | 35,701,500,000 |
| Aug 30, 2017 | 369.47 | 388.75 | 361.97 | 378.49 | 1,333,320,000 | 34,848,400,000 |
| Aug 29, 2017 | 347.96 | 373.76 | 347.79 | 370.67 | 1,220,030,000 | 32,813,200,000 |
| Aug 28, 2017 | 350.04 | 352.05 | 338.41 | 347.75 | 854,319,000 | 33,002,700,000 |
| Aug 27, 2017 | 334.36 | 347.89 | 334.36 | 347.89 | 633,370,000 | 31,517,500,000 |
| Aug 26, 2017 | 331.99 | 334.99 | 327.92 | 333.88 | 514,181,000 | 31,288,300,000 |
| Aug 25, 2017 | 326.11 | 336.40 | 325.80 | 331.92 | 760,329,000 | 30,727,900,000 |
| Aug 24, 2017 | 317.45 | 327.96 | 317.08 | 325.61 | 697,665,000 | 29,904,600,000 |
| Aug 23, 2017 | 315.27 | 324.21 | 314.54 | 317.52 | 811,990,000 | 29,691,900,000 |
| Aug 22, 2017 | 321.06 | 327.36 | 297.91 | 314.79 | 1,336,400,000 | 30,229,900,000 |
| Aug 21, 2017 | 300.48 | 347.05 | 297.23 | 321.59 | 2,448,970,000 | 28,285,500,000 |
| Aug 20, 2017 | 296.64 | 301.43 | 291.58 | 301.43 | 571,947,000 | 27,918,100,000 |
| Aug 19, 2017 | 296.18 | 301.67 | 286.18 | 297.47 | 860,202,000 | 27,867,900,000 |
| Aug 18, 2017 | 301.70 | 307.96 | 292.50 | 295.59 | 936,160,000 | 28,380,200,000 |
| Aug 17, 2017 | 302.81 | 311.03 | 300.25 | 301.46 | 909,494,000 | 28,477,500,000 |
| Aug 16, 2017 | 289.82 | 303.41 | 285.38 | 302.27 | 967,643,000 | 27,249,700,000 |
| Aug 15, 2017 | 299.95 | 300.41 | 279.33 | 289.82 | 1,051,800,000 | 28,195,800,000 |
| Aug 14, 2017 | 298.03 | 306.81 | 296.41 | 300.10 | 864,391,000 | 28,008,700,000 |
| Aug 13, 2017 | 310.37 | 310.82 | 289.31 | 298.06 | 1,369,370,000 | 29,161,100,000 |
| Aug 12, 2017 | 308.71 | 317.56 | 307.90 | 310.60 | 1,111,650,000 | 28,998,700,000 |
| Aug 11, 2017 | 294.50 | 309.21 | 294.50 | 308.86 | 953,576,000 | 27,657,000,000 |
| Aug 10, 2017 | 296.96 | 306.59 | 289.93 | 295.89 | 1,076,820,000 | 27,882,200,000 |
| Aug 09, 2017 | 297.63 | 318.72 | 276.69 | 296.03 | 2,638,580,000 | 27,938,700,000 |
| Aug 08, 2017 | 269.10 | 298.91 | 266.80 | 296.77 | 1,502,410,000 | 25,254,600,000 |
| Aug 07, 2017 | 261.24 | 271.96 | 256.69 | 269.18 | 935,727,000 | 24,511,000,000 |
| Aug 06, 2017 | 256.42 | 271.05 | 252.85 | 261.57 | 1,482,980,000 | 24,053,500,000 |
| Aug 05, 2017 | 222.85 | 256.51 | 221.95 | 256.51 | 1,333,000,000 | 20,900,000,000 |
| Aug 04, 2017 | 225.31 | 227.62 | 222.06 | 223.07 | 539,783,000 | 21,125,600,000 |
| Aug 03, 2017 | 220.18 | 228.29 | 219.89 | 225.34 | 557,217,000 | 20,640,100,000 |
| Aug 02, 2017 | 227.01 | 229.51 | 218.12 | 219.95 | 632,606,000 | 21,275,200,000 |
| Aug 01, 2017 | 204.69 | 227.74 | 204.69 | 226.77 | 1,585,330,000 | 19,179,100,000 |
| Jul 31, 2017 | 197.41 | 203.87 | 193.41 | 203.87 | 569,414,000 | 18,492,000,000 |
| Jul 30, 2017 | 206.74 | 208.54 | 196.15 | 197.98 | 596,234,000 | 19,360,900,000 |
| Jul 29, 2017 | 193.34 | 208.68 | 179.65 | 205.79 | 824,355,000 | 18,101,800,000 |
| Jul 28, 2017 | 204.32 | 204.90 | 192.30 | 193.12 | 562,571,000 | 19,125,100,000 |
| Jul 27, 2017 | 204.86 | 206.44 | 201.26 | 204.32 | 393,283,000 | 19,169,800,000 |
| Jul 26, 2017 | 207.09 | 210.77 | 194.78 | 203.95 | 717,692,000 | 19,373,400,000 |
| Jul 25, 2017 | 224.37 | 225.32 | 195.84 | 206.71 | 1,095,760,000 | 20,985,200,000 |
| Jul 24, 2017 | 226.28 | 227.54 | 222.45 | 224.71 | 431,691,000 | 21,158,500,000 |
| Jul 23, 2017 | 229.12 | 231.68 | 217.72 | 225.95 | 649,615,000 | 21,418,300,000 |
| Jul 22, 2017 | 217.86 | 232.70 | 216.87 | 229.48 | 618,260,000 | 20,360,100,000 |
| Jul 21, 2017 | 226.06 | 235.12 | 213.01 | 218.31 | 1,006,130,000 | 21,121,100,000 |
| Jul 20, 2017 | 205.42 | 233.90 | 203.22 | 227.26 | 2,225,000,000 | 19,187,800,000 |
| Jul 19, 2017 | 234.94 | 245.65 | 191.75 | 199.70 | 2,328,790,000 | 21,939,300,000 |
| Jul 18, 2017 | 195.03 | 267.99 | 182.06 | 234.39 | 2,709,260,000 | 18,207,400,000 |
| Jul 17, 2017 | 159.99 | 194.75 | 158.04 | 193.42 | 1,669,500,000 | 14,932,700,000 |
| Jul 16, 2017 | 169.57 | 172.01 | 133.72 | 157.36 | 1,516,890,000 | 15,823,100,000 |
| Jul 15, 2017 | 199.71 | 200.16 | 170.66 | 170.66 | 810,452,000 | 18,630,200,000 |
| Jul 14, 2017 | 209.53 | 211.10 | 187.37 | 199.66 | 749,382,000 | 19,541,300,000 |
| Jul 13, 2017 | 231.81 | 231.81 | 200.06 | 209.73 | 828,489,000 | 21,613,900,000 |
| Jul 12, 2017 | 197.15 | 230.77 | 189.59 | 230.77 | 1,241,190,000 | 18,377,600,000 |
| Jul 11, 2017 | 211.53 | 220.29 | 183.39 | 197.40 | 1,440,950,000 | 19,712,300,000 |
| Jul 10, 2017 | 243.01 | 243.07 | 196.97 | 215.36 | 937,219,000 | 22,640,500,000 |
| Jul 09, 2017 | 251.82 | 255.10 | 242.14 | 242.14 | 505,118,000 | 23,454,700,000 |
| Jul 08, 2017 | 245.89 | 273.48 | 236.55 | 251.70 | 754,958,000 | 22,890,700,000 |
| Jul 07, 2017 | 270.35 | 273.94 | 244.17 | 245.99 | 687,252,000 | 25,160,800,000 |
| Jul 06, 2017 | 268.86 | 278.48 | 265.51 | 270.55 | 623,080,000 | 25,019,500,000 |
| Jul 05, 2017 | 273.10 | 275.13 | 261.45 | 268.77 | 790,256,000 | 25,406,900,000 |
| Jul 04, 2017 | 282.19 | 287.39 | 273.11 | 273.30 | 687,691,000 | 26,245,000,000 |
| Jul 03, 2017 | 288.41 | 291.10 | 281.18 | 282.90 | 851,408,000 | 26,815,900,000 |
| Jul 02, 2017 | 275.12 | 295.51 | 262.52 | 287.99 | 1,123,330,000 | 25,572,800,000 |
| Jul 01, 2017 | 293.35 | 293.75 | 268.62 | 274.60 | 1,089,200,000 | 27,259,400,000 |
| Jun 30, 2017 | 303.15 | 315.17 | 288.44 | 294.92 | 1,011,800,000 | 28,161,900,000 |
| Jun 29, 2017 | 328.37 | 330.71 | 297.37 | 302.88 | 1,508,580,000 | 30,495,300,000 |
| Jun 28, 2017 | 293.04 | 333.10 | 276.41 | 327.93 | 2,056,550,000 | 27,207,000,000 |
| Jun 27, 2017 | 272.69 | 293.09 | 227.14 | 293.09 | 1,973,870,000 | 25,309,700,000 |
| Jun 26, 2017 | 302.95 | 311.46 | 238.65 | 272.69 | 2,081,810,000 | 28,111,200,000 |
| Jun 25, 2017 | 323.47 | 332.79 | 284.65 | 303.25 | 1,186,880,000 | 30,005,900,000 |
| Jun 24, 2017 | 341.63 | 343.62 | 322.09 | 323.70 | 673,585,000 | 31,681,300,000 |
| Jun 23, 2017 | 336.49 | 348.01 | 334.99 | 341.74 | 593,207,000 | 31,195,900,000 |
| Jun 22, 2017 | 337.73 | 342.03 | 330.62 | 336.37 | 925,767,000 | 31,302,600,000 |
| Jun 21, 2017 | 359.54 | 361.34 | 319.48 | 336.87 | 1,420,130,000 | 33,310,500,000 |
| Jun 20, 2017 | 370.33 | 377.97 | 350.94 | 359.00 | 1,020,390,000 | 34,304,000,000 |
| Jun 19, 2017 | 371.86 | 377.12 | 369.76 | 370.06 | 685,172,000 | 34,435,700,000 |
| Jun 18, 2017 | 379.52 | 390.58 | 368.84 | 371.46 | 904,703,000 | 35,133,800,000 |
| Jun 17, 2017 | 369.88 | 379.41 | 364.00 | 379.41 | 904,653,000 | 34,231,300,000 |
| Jun 16, 2017 | 361.18 | 373.06 | 341.42 | 370.23 | 1,096,280,000 | 33,415,800,000 |
| Jun 15, 2017 | 358.51 | 364.44 | 300.70 | 361.93 | 2,463,450,000 | 33,158,200,000 |
| Jun 14, 2017 | 397.59 | 399.32 | 342.21 | 359.05 | 1,272,580,000 | 36,761,600,000 |
| Jun 13, 2017 | 395.69 | 411.18 | 370.06 | 397.54 | 1,717,380,000 | 36,574,500,000 |
| Jun 12, 2017 | 341.16 | 414.76 | 341.16 | 401.49 | 2,882,650,000 | 31,525,300,000 |
| Jun 11, 2017 | 338.79 | 353.01 | 318.17 | 340.61 | 1,373,220,000 | 31,296,800,000 |
| Jun 10, 2017 | 282.01 | 350.26 | 282.01 | 337.67 | 1,611,630,000 | 26,043,700,000 |
| Jun 09, 2017 | 261.75 | 282.76 | 261.75 | 281.74 | 557,986,000 | 24,165,000,000 |
| Jun 08, 2017 | 257.99 | 262.25 | 253.97 | 261.67 | 385,494,000 | 23,810,900,000 |
| Jun 07, 2017 | 264.26 | 264.67 | 254.04 | 258.07 | 461,649,000 | 24,382,200,000 |
| Jun 06, 2017 | 248.60 | 267.51 | 246.84 | 264.47 | 741,553,000 | 22,930,400,000 |
| Jun 05, 2017 | 245.26 | 249.47 | 243.05 | 248.46 | 435,660,000 | 22,615,800,000 |
| Jun 04, 2017 | 224.12 | 250.41 | 223.98 | 245.33 | 753,820,000 | 20,659,800,000 |
| Jun 03, 2017 | 223.46 | 225.97 | 219.42 | 224.38 | 427,896,000 | 20,593,500,000 |
| Jun 02, 2017 | 222.29 | 229.41 | 219.58 | 223.78 | 469,532,000 | 20,479,000,000 |
| Jun 01, 2017 | 230.89 | 236.22 | 214.48 | 222.24 | 812,924,000 | 21,264,800,000 |
| May 31, 2017 | 231.58 | 236.97 | 215.57 | 230.67 | 1,271,600,000 | 21,321,900,000 |
| May 30, 2017 | 195.61 | 233.71 | 189.29 | 231.91 | 1,586,670,000 | 18,004,700,000 |
| May 29, 2017 | 170.13 | 197.13 | 164.53 | 194.91 | 718,828,000 | 15,654,600,000 |
| May 28, 2017 | 158.82 | 179.94 | 157.60 | 170.51 | 717,971,000 | 14,608,600,000 |
| May 27, 2017 | 159.82 | 166.95 | 120.44 | 157.76 | 1,217,060,000 | 14,696,000,000 |
| May 26, 2017 | 175.22 | 193.69 | 150.28 | 160.40 | 792,458,000 | 16,107,000,000 |
| May 25, 2017 | 189.85 | 210.98 | 170.51 | 174.45 | 943,637,000 | 17,446,600,000 |
| May 24, 2017 | 182.65 | 228.37 | 182.45 | 190.05 | 561,014,000 | 16,779,700,000 |
| May 23, 2017 | 170.82 | 183.55 | 169.93 | 181.95 | 530,709,000 | 15,688,000,000 |
| May 22, 2017 | 158.17 | 201.75 | 152.47 | 174.26 | 1,188,910,000 | 14,522,100,000 |
| May 21, 2017 | 127.54 | 159.03 | 125.89 | 157.94 | 570,361,000 | 11,705,700,000 |
| May 20, 2017 | 129.22 | 133.64 | 124.70 | 126.52 | 331,455,000 | 11,856,600,000 |
| May 19, 2017 | 97.05 | 133.56 | 97.05 | 129.53 | 626,945,000 | 8,902,240,000 |
| May 18, 2017 | 89.84 | 97.37 | 89.84 | 96.91 | 196,237,000 | 8,238,110,000 |
| May 17, 2017 | 89.25 | 91.27 | 84.43 | 89.86 | 183,031,000 | 8,181,520,000 |
| May 16, 2017 | 92.39 | 93.56 | 89.12 | 89.44 | 152,285,000 | 8,466,470,000 |
| May 15, 2017 | 90.78 | 95.43 | 86.83 | 92.41 | 170,999,000 | 8,316,930,000 |
| May 14, 2017 | 90.87 | 91.25 | 89.61 | 90.79 | 66,046,600 | 8,322,380,000 |
| May 13, 2017 | 88.69 | 93.81 | 86.66 | 90.84 | 88,742,200 | 8,120,390,000 |
| May 12, 2017 | 89.43 | 93.12 | 88.66 | 88.66 | 145,825,000 | 8,184,930,000 |
| May 11, 2017 | 89.77 | 102.55 | 88.48 | 89.88 | 132,722,000 | 8,213,570,000 |
| May 10, 2017 | 91.15 | 92.85 | 85.29 | 89.52 | 145,602,000 | 8,337,180,000 |
| May 09, 2017 | 91.23 | 93.06 | 80.39 | 91.16 | 363,434,000 | 8,341,490,000 |
| May 08, 2017 | 93.75 | 95.14 | 89.51 | 91.42 | 231,344,000 | 8,569,060,000 |
| May 07, 2017 | 97.87 | 98.24 | 89.87 | 94.01 | 183,295,000 | 8,942,950,000 |
| May 06, 2017 | 94.91 | 97.88 | 90.95 | 97.81 | 151,462,000 | 8,669,910,000 |
| May 05, 2017 | 96.73 | 103.23 | 92.22 | 94.40 | 331,928,000 | 8,833,520,000 |
| May 04, 2017 | 79.72 | 97.56 | 79.43 | 96.98 | 366,847,000 | 7,277,480,000 |
| May 03, 2017 | 77.25 | 80.10 | 75.76 | 79.72 | 141,922,000 | 7,050,050,000 |
| May 02, 2017 | 76.65 | 79.35 | 74.38 | 77.26 | 193,773,000 | 6,992,980,000 |
| May 01, 2017 | 79.32 | 82.52 | 73.09 | 76.30 | 376,842,000 | 7,234,070,000 |
| Apr 30, 2017 | 68.54 | 79.02 | 68.35 | 79.02 | 229,945,000 | 6,248,840,000 |
| Apr 29, 2017 | 71.39 | 71.90 | 66.78 | 68.38 | 165,448,000 | 6,506,490,000 |
| Apr 28, 2017 | 62.23 | 70.85 | 62.13 | 70.16 | 346,546,000 | 5,669,550,000 |
| Apr 27, 2017 | 52.81 | 62.17 | 52.29 | 62.17 | 246,775,000 | 4,809,630,000 |
| Apr 26, 2017 | 49.91 | 53.44 | 49.91 | 52.72 | 104,884,000 | 4,544,370,000 |
| Apr 25, 2017 | 50.07 | 50.30 | 49.81 | 49.89 | 38,264,600 | 4,557,870,000 |
| Apr 24, 2017 | 48.87 | 50.18 | 48.87 | 50.03 | 55,580,600 | 4,446,470,000 |
| Apr 23, 2017 | 48.59 | 48.89 | 48.17 | 48.49 | 36,234,000 | 4,420,040,000 |
| Apr 22, 2017 | 48.18 | 48.74 | 48.17 | 48.55 | 37,357,600 | 4,381,290,000 |
| Apr 21, 2017 | 49.64 | 49.66 | 48.14 | 48.22 | 45,048,300 | 4,512,610,000 |
| Apr 20, 2017 | 48.13 | 49.99 | 48.13 | 49.67 | 79,600,900 | 4,373,800,000 |
| Apr 19, 2017 | 50.73 | 50.95 | 47.26 | 48.31 | 76,281,000 | 4,608,260,000 |
| Apr 18, 2017 | 48.32 | 51.03 | 48.30 | 50.71 | 78,748,500 | 4,387,860,000 |
| Apr 17, 2017 | 48.66 | 48.75 | 48.05 | 48.30 | 44,013,300 | 4,417,310,000 |
| Apr 16, 2017 | 49.04 | 49.14 | 48.19 | 48.72 | 31,343,800 | 4,450,140,000 |
| Apr 15, 2017 | 47.65 | 49.57 | 47.18 | 49.10 | 66,207,800 | 4,323,100,000 |
| Apr 14, 2017 | 49.97 | 50.05 | 46.76 | 47.57 | 91,674,400 | 4,531,810,000 |
| Apr 13, 2017 | 46.31 | 50.91 | 46.31 | 50.22 | 157,200,000 | 4,198,420,000 |
| Apr 12, 2017 | 43.46 | 47.23 | 43.11 | 46.29 | 88,045,700 | 3,938,930,000 |
| Apr 11, 2017 | 43.50 | 44.25 | 43.30 | 43.41 | 38,303,300 | 3,941,100,000 |
| Apr 10, 2017 | 43.28 | 44.14 | 42.42 | 43.44 | 44,061,500 | 3,919,520,000 |
| Apr 09, 2017 | 44.28 | 44.49 | 42.89 | 43.27 | 55,143,000 | 4,009,010,000 |
| Apr 08, 2017 | 41.80 | 45.21 | 41.73 | 44.31 | 74,138,800 | 3,783,000,000 |
| Apr 07, 2017 | 42.87 | 44.04 | 41.65 | 42.16 | 81,474,700 | 3,878,210,000 |
| Apr 06, 2017 | 45.22 | 45.64 | 40.90 | 43.24 | 147,120,000 | 4,089,930,000 |
| Apr 05, 2017 | 44.66 | 47.84 | 44.54 | 45.30 | 119,733,000 | 4,037,940,000 |
| Apr 04, 2017 | 43.92 | 45.74 | 41.72 | 44.64 | 157,568,000 | 3,969,730,000 |
| Apr 03, 2017 | 48.82 | 48.82 | 43.41 | 44.36 | 190,513,000 | 4,411,030,000 |
| Apr 02, 2017 | 50.74 | 51.27 | 45.43 | 48.75 | 134,604,000 | 4,582,700,000 |
| Apr 01, 2017 | 50.03 | 51.93 | 48.88 | 50.70 | 92,461,900 | 4,517,510,000 |
| Mar 31, 2017 | 51.75 | 51.77 | 47.38 | 50.04 | 151,416,000 | 4,671,190,000 |
| Mar 30, 2017 | 53.12 | 53.31 | 51.87 | 52.21 | 86,885,700 | 4,793,280,000 |
| Mar 29, 2017 | 50.57 | 53.87 | 50.55 | 53.13 | 144,998,000 | 4,561,150,000 |
| Mar 28, 2017 | 49.71 | 50.96 | 49.15 | 50.77 | 97,745,300 | 4,482,160,000 |
| Mar 27, 2017 | 51.31 | 52.46 | 48.93 | 49.67 | 118,978,000 | 4,624,990,000 |
| Mar 26, 2017 | 50.77 | 51.80 | 49.28 | 50.52 | 106,859,000 | 4,574,540,000 |
| Mar 25, 2017 | 53.58 | 53.58 | 48.31 | 51.25 | 223,059,000 | 4,825,700,000 |
| Mar 24, 2017 | 43.64 | 54.14 | 43.21 | 53.11 | 297,046,000 | 3,929,230,000 |
| Mar 23, 2017 | 42.57 | 44.75 | 41.30 | 43.68 | 100,724,000 | 3,831,310,000 |
| Mar 22, 2017 | 43.12 | 43.52 | 39.69 | 42.34 | 113,952,000 | 3,880,120,000 |
| Mar 21, 2017 | 43.51 | 44.26 | 42.37 | 43.15 | 91,265,400 | 3,913,620,000 |
| Mar 20, 2017 | 44.83 | 46.23 | 42.44 | 43.39 | 154,701,000 | 4,031,270,000 |
| Mar 19, 2017 | 35.53 | 47.00 | 35.34 | 44.74 | 239,430,000 | 3,193,600,000 |
| Mar 18, 2017 | 46.87 | 46.87 | 31.70 | 34.16 | 262,180,000 | 4,211,830,000 |
| Mar 17, 2017 | 45.93 | 55.11 | 38.21 | 46.83 | 497,534,000 | 4,125,480,000 |
| Mar 16, 2017 | 35.36 | 47.17 | 35.36 | 46.35 | 454,418,000 | 3,174,750,000 |
| Mar 15, 2017 | 28.65 | 35.06 | 28.43 | 35.06 | 170,344,000 | 2,571,160,000 |
| Mar 14, 2017 | 28.57 | 29.93 | 27.32 | 28.65 | 101,797,000 | 2,563,700,000 |
| Mar 13, 2017 | 23.50 | 30.60 | 23.50 | 28.59 | 255,488,000 | 2,108,300,000 |
| Mar 12, 2017 | 21.46 | 23.44 | 21.38 | 23.44 | 74,628,900 | 1,924,660,000 |
| Mar 11, 2017 | 19.37 | 21.59 | 19.01 | 21.47 | 69,150,100 | 1,736,630,000 |
| Mar 10, 2017 | 17.74 | 19.66 | 17.68 | 19.33 | 87,506,800 | 1,589,640,000 |
| Mar 09, 2017 | 16.64 | 17.87 | 16.37 | 17.75 | 31,418,400 | 1,490,500,000 |
| Mar 08, 2017 | 18.88 | 18.88 | 16.65 | 16.65 | 44,304,600 | 1,690,760,000 |
| Mar 07, 2017 | 19.58 | 19.63 | 18.64 | 18.89 | 37,972,200 | 1,752,530,000 |
| Mar 06, 2017 | 19.28 | 20.10 | 19.11 | 19.61 | 32,432,700 | 1,725,360,000 |
| Mar 05, 2017 | 18.50 | 19.42 | 18.23 | 19.30 | 26,816,300 | 1,655,030,000 |
| Mar 04, 2017 | 19.52 | 20.05 | 18.62 | 18.62 | 27,341,900 | 1,745,140,000 |
| Mar 03, 2017 | 19.04 | 20.67 | 18.41 | 19.46 | 95,863,400 | 1,702,140,000 |
| Mar 02, 2017 | 17.36 | 19.35 | 16.95 | 19.03 | 83,627,100 | 1,550,750,000 |
| Mar 01, 2017 | 15.85 | 17.37 | 15.56 | 17.35 | 44,927,500 | 1,415,510,000 |
| Feb 28, 2017 | 15.45 | 16.06 | 15.12 | 15.82 | 65,478,900 | 1,379,600,000 |
| Feb 27, 2017 | 14.51 | 15.68 | 14.27 | 15.40 | 31,667,000 | 1,294,770,000 |
| Feb 26, 2017 | 13.52 | 14.54 | 13.40 | 14.52 | 20,307,500 | 1,206,150,000 |
| Feb 25, 2017 | 13.06 | 13.72 | 12.98 | 13.55 | 18,533,900 | 1,165,230,000 |
| Feb 24, 2017 | 13.13 | 13.23 | 12.88 | 13.07 | 19,574,400 | 1,171,110,000 |
| Feb 23, 2017 | 12.60 | 13.21 | 12.56 | 13.12 | 14,522,300 | 1,122,910,000 |
| Feb 22, 2017 | 12.69 | 12.76 | 12.55 | 12.60 | 10,360,900 | 1,130,460,000 |
| Feb 21, 2017 | 12.34 | 12.77 | 12.21 | 12.67 | 15,183,300 | 1,099,330,000 |
| Feb 20, 2017 | 12.77 | 12.90 | 12.43 | 12.43 | 12,994,400 | 1,136,610,000 |
| Feb 19, 2017 | 12.82 | 12.87 | 12.71 | 12.76 | 7,799,740 | 1,140,870,000 |
| Feb 18, 2017 | 12.71 | 12.83 | 12.68 | 12.81 | 9,370,010 | 1,130,750,000 |
| Feb 17, 2017 | 12.90 | 12.91 | 12.66 | 12.68 | 11,636,500 | 1,147,260,000 |
| Feb 16, 2017 | 12.92 | 12.92 | 12.54 | 12.90 | 38,002,600 | 1,148,860,000 |
| Feb 15, 2017 | 13.04 | 13.04 | 12.64 | 12.92 | 18,464,700 | 1,159,000,000 |
| Feb 14, 2017 | 11.29 | 13.33 | 11.29 | 13.03 | 42,911,500 | 1,002,810,000 |
| Feb 13, 2017 | 11.38 | 11.39 | 11.17 | 11.27 | 7,216,520 | 1,011,080,000 |
| Feb 12, 2017 | 11.35 | 11.40 | 11.30 | 11.40 | 6,264,900 | 1,008,030,000 |
| Feb 11, 2017 | 11.29 | 11.43 | 11.24 | 11.35 | 7,544,520 | 1,002,130,000 |
| Feb 10, 2017 | 11.04 | 11.34 | 10.78 | 11.28 | 11,914,200 | 979,961,000 |
| Feb 09, 2017 | 11.44 | 11.60 | 10.67 | 11.03 | 18,400,300 | 1,014,280,000 |
| Feb 08, 2017 | 11.54 | 11.63 | 11.24 | 11.43 | 9,688,630 | 1,023,170,000 |
| Feb 07, 2017 | 11.43 | 11.61 | 11.41 | 11.52 | 7,629,640 | 1,012,620,000 |
| Feb 06, 2017 | 11.35 | 11.48 | 11.34 | 11.39 | 5,695,440 | 1,005,930,000 |
| Feb 05, 2017 | 11.44 | 11.49 | 11.32 | 11.35 | 5,942,960 | 1,013,400,000 |
| Feb 04, 2017 | 11.13 | 11.50 | 11.13 | 11.43 | 14,139,500 | 985,277,000 |
| Feb 03, 2017 | 10.81 | 11.11 | 10.76 | 11.11 | 12,897,800 | 956,944,000 |
| Feb 02, 2017 | 10.74 | 10.89 | 10.55 | 10.82 | 10,172,500 | 949,793,000 |
| Feb 01, 2017 | 10.74 | 10.85 | 10.56 | 10.73 | 12,852,200 | 949,969,000 |
| Jan 31, 2017 | 10.56 | 10.75 | 10.54 | 10.73 | 11,648,700 | 933,975,000 |
| Jan 30, 2017 | 10.49 | 10.71 | 10.47 | 10.57 | 8,042,180 | 927,415,000 |
| Jan 29, 2017 | 10.56 | 10.57 | 10.45 | 10.48 | 4,689,950 | 933,087,000 |
| Jan 28, 2017 | 10.54 | 10.58 | 10.43 | 10.56 | 6,580,700 | 930,688,000 |
| Jan 27, 2017 | 10.58 | 10.61 | 10.44 | 10.54 | 7,189,170 | 934,404,000 |
| Jan 26, 2017 | 10.57 | 10.67 | 10.51 | 10.59 | 8,465,020 | 932,575,000 |
| Jan 25, 2017 | 10.62 | 10.62 | 10.48 | 10.57 | 6,751,450 | 936,769,000 |
| Jan 24, 2017 | 10.73 | 10.77 | 10.57 | 10.63 | 8,327,330 | 946,083,000 |
| Jan 23, 2017 | 10.71 | 10.84 | 10.67 | 10.82 | 7,267,210 | 944,159,000 |
| Jan 22, 2017 | 10.91 | 10.97 | 10.58 | 10.70 | 8,678,620 | 961,463,000 |
| Jan 21, 2017 | 10.60 | 10.98 | 10.58 | 10.91 | 11,937,600 | 933,405,000 |
| Jan 20, 2017 | 10.39 | 10.76 | 10.35 | 10.60 | 10,992,800 | 914,696,000 |
| Jan 19, 2017 | 10.24 | 10.44 | 10.18 | 10.40 | 8,347,550 | 901,484,000 |
| Jan 18, 2017 | 10.30 | 10.52 | 9.94 | 10.23 | 10,788,200 | 906,079,000 |
| Jan 17, 2017 | 9.64 | 10.61 | 9.54 | 10.30 | 18,391,900 | 847,981,000 |
| Jan 16, 2017 | 9.88 | 9.93 | 9.58 | 9.64 | 14,937,400 | 869,126,000 |
| Jan 15, 2017 | 9.83 | 10.00 | 9.60 | 9.90 | 14,837,900 | 864,037,000 |
| Jan 14, 2017 | 9.79 | 9.89 | 9.44 | 9.65 | 20,085,800 | 859,971,000 |
| Jan 13, 2017 | 9.83 | 9.85 | 9.51 | 9.77 | 25,066,600 | 863,241,000 |
| Jan 12, 2017 | 9.72 | 10.08 | 9.18 | 9.86 | 30,453,800 | 853,638,000 |
| Jan 11, 2017 | 10.54 | 10.66 | 9.46 | 9.72 | 26,823,500 | 925,320,000 |
| Jan 10, 2017 | 10.37 | 10.69 | 10.29 | 10.55 | 10,879,700 | 909,897,000 |
| Jan 09, 2017 | 10.31 | 10.78 | 10.14 | 10.33 | 25,718,300 | 904,682,000 |
| Jan 08, 2017 | 9.87 | 10.39 | 9.83 | 10.29 | 16,676,600 | 865,667,000 |
| Jan 07, 2017 | 10.24 | 10.28 | 9.59 | 9.87 | 23,153,600 | 897,636,000 |
| Jan 06, 2017 | 10.29 | 10.63 | 9.63 | 10.25 | 29,471,800 | 901,249,000 |
| Jan 05, 2017 | 11.29 | 11.89 | 9.40 | 10.25 | 41,557,400 | 988,599,000 |
| Jan 04, 2017 | 9.71 | 11.28 | 9.56 | 11.25 | 41,051,200 | 850,115,000 |
| Jan 03, 2017 | 8.37 | 10.00 | 8.32 | 9.73 | 33,625,200 | 732,988,000 |
| Jan 02, 2017 | 8.17 | 8.44 | 8.05 | 8.38 | 14,579,600 | 714,900,000 |
| Jan 01, 2017 | 7.98 | 8.47 | 7.98 | 8.17 | 14,731,700 | 698,149,000 |
